Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 8.000 | 8.900 | 7.880 | 8.500 | 65,873,364 | -0.62(-6.80%) |
Feb 26, 2015 | 9.070 | 9.150 | 8.880 | 9.120 | 24,323,422 | +0.13(+1.45%) |
Feb 25, 2015 | 9.040 | 9.180 | 8.750 | 8.990 | 21,262,152 | +0.10(+1.12%) |
Feb 24, 2015 | 8.565 | 8.960 | 8.510 | 8.890 | 20,824,932 | +0.42(+4.96%) |
Feb 23, 2015 | 8.250 | 8.490 | 8.210 | 8.470 | 13,748,013 | +0.25(+3.04%) |
Feb 20, 2015 | 8.120 | 8.250 | 8.060 | 8.220 | 6,108,050 | +0.06(+0.74%) |
Feb 19, 2015 | 8.260 | 8.260 | 8.120 | 8.160 | 6,774,195 | -0.11(-1.33%) |
Feb 18, 2015 | 8.230 | 8.500 | 8.120 | 8.270 | 15,179,484 | +0.14(+1.72%) |
Feb 17, 2015 | 8.050 | 8.220 | 7.960 | 8.130 | 7,811,527 | +0.08(+0.99%) |
Feb 13, 2015 | 8.070 | 8.050 | 8.050 | 8.050 | 8,350,300 | +0.14(+1.77%) |
Feb 12, 2015 | 7.880 | 8.050 | 7.770 | 7.910 | 6,302,239 | +0.03(+0.38%) |
Feb 11, 2015 | 8.020 | 8.100 | 7.810 | 7.880 | 7,413,735 | -0.17(-2.11%) |
Feb 10, 2015 | 7.990 | 8.090 | 7.850 | 8.050 | 7,118,854 | +0.10(+1.26%) |
Feb 09, 2015 | 7.780 | 8.150 | 7.720 | 7.950 | 11,470,623 | +0.15(+1.92%) |
Feb 06, 2015 | 7.830 | 7.910 | 7.710 | 7.800 | 6,494,849 | +0.03(+0.39%) |
Feb 05, 2015 | 7.820 | 7.960 | 7.700 | 7.770 | 9,786,576 | -0.06(-0.77%) |
Feb 04, 2015 | 7.550 | 7.870 | 7.516 | 7.830 | 10,351,746 | +0.27(+3.57%) |
Feb 03, 2015 | 7.400 | 7.720 | 7.300 | 7.560 | 10,560,488 | +0.13(+1.75%) |
Feb 02, 2015 | 7.170 | 7.440 | 7.010 | 7.430 | 12,720,861 | +0.16(+2.20%) |
Jan 30, 2015 | 7.380 | 7.465 | 7.171 | 7.270 | 10,478,310 | -0.19(-2.55%) |
Jan 29, 2015 | 7.480 | 7.520 | 7.110 | 7.460 | 11,061,256 | +0.00(+0.00%) |
Jan 28, 2015 | 7.610 | 7.770 | 7.450 | 7.460 | 8,346,497 | -0.16(-2.10%) |
Jan 27, 2015 | 7.540 | 7.735 | 7.520 | 7.620 | 8,340,605 | -0.01(-0.13%) |
Jan 26, 2015 | 7.550 | 7.720 | 7.440 | 7.630 | 6,242,851 | +0.11(+1.46%) |
Jan 23, 2015 | 7.500 | 7.580 | 7.380 | 7.520 | 6,920,662 | +0.03(+0.40%) |
Jan 22, 2015 | 7.250 | 7.530 | 7.250 | 7.490 | 10,375,987 | +0.24(+3.31%) |
Jan 21, 2015 | 7.170 | 7.290 | 7.140 | 7.250 | 7,907,705 | +0.01(+0.14%) |
Jan 20, 2015 | 7.470 | 7.531 | 7.170 | 7.240 | 11,308,794 | -0.20(-2.69%) |
Jan 16, 2015 | 7.720 | 7.750 | 7.380 | 7.440 | 15,146,908 | -0.28(-3.63%) |
Jan 15, 2015 | 8.100 | 8.200 | 7.710 | 7.720 | 13,712,064 | -0.42(-5.16%) |
Jan 14, 2015 | 7.800 | 8.165 | 7.720 | 8.140 | 14,714,193 | +0.17(+2.13%) |
Jan 13, 2015 | 8.170 | 8.300 | 7.930 | 7.970 | 18,281,840 | -0.17(-2.09%) |
Jan 12, 2015 | 7.980 | 8.150 | 7.900 | 8.140 | 15,551,226 | +0.23(+2.91%) |
Jan 09, 2015 | 7.880 | 8.080 | 7.810 | 7.910 | 14,952,141 | -0.04(-0.50%) |
Jan 08, 2015 | 7.880 | 8.050 | 7.560 | 7.950 | 24,317,774 | +0.06(+0.76%) |
Jan 07, 2015 | 7.850 | 7.990 | 7.530 | 7.890 | 61,611,420 | +1.33(+20.27%) |
Jan 06, 2015 | 6.440 | 6.605 | 6.320 | 6.560 | 22,455,828 | +0.12(+1.86%) |
Jan 05, 2015 | 6.290 | 6.530 | 6.190 | 6.440 | 12,396,198 | +0.15(+2.38%) |
Jan 02, 2015 | 6.490 | 6.500 | 6.210 | 6.290 | 15,675,232 | -0.19(-2.93%) |
Dec 31, 2014 | 6.420 | 6.480 | 6.480 | 6.480 | 13,087,500 | +0.02(+0.31%) |
Dec 30, 2014 | 6.440 | 6.560 | 6.410 | 6.460 | 10,815,103 | -0.02(-0.31%) |
Dec 29, 2014 | 6.480 | 6.530 | 6.350 | 6.480 | 13,574,513 | -0.02(-0.31%) |
Dec 26, 2014 | 6.590 | 6.650 | 6.400 | 6.500 | 12,490,705 | +0.00(+0.00%) |
Dec 24, 2014 | 6.730 | 6.500 | 6.500 | 6.500 | 7,458,200 | -0.24(-3.56%) |
Dec 23, 2014 | 6.460 | 6.750 | 6.460 | 6.740 | 13,030,496 | +0.32(+4.98%) |
Dec 22, 2014 | 6.610 | 6.630 | 6.400 | 6.420 | 10,294,781 | -0.17(-2.58%) |
Dec 19, 2014 | 6.660 | 6.690 | 6.360 | 6.590 | 17,527,852 | -0.21(-3.09%) |
Dec 18, 2014 | 6.760 | 6.870 | 6.700 | 6.800 | 15,010,634 | +0.17(+2.56%) |
Dec 17, 2014 | 6.370 | 6.650 | 6.360 | 6.630 | 11,176,681 | +0.31(+4.91%) |
Dec 16, 2014 | 6.390 | 6.580 | 6.300 | 6.320 | 12,617,311 | -0.09(-1.40%) |
Dec 15, 2014 | 6.380 | 6.480 | 6.220 | 6.410 | 15,437,973 | +0.03(+0.47%) |
Dec 12, 2014 | 6.120 | 6.420 | 6.070 | 6.380 | 19,980,510 | +0.29(+4.76%) |
Dec 11, 2014 | 6.200 | 6.290 | 6.070 | 6.090 | 13,303,414 | +0.03(+0.50%) |
Dec 10, 2014 | 6.380 | 6.480 | 6.035 | 6.060 | 15,817,232 | -0.30(-4.72%) |
Dec 09, 2014 | 6.010 | 6.530 | 5.900 | 6.360 | 18,419,648 | +0.16(+2.58%) |
Dec 08, 2014 | 6.620 | 6.820 | 6.130 | 6.200 | 19,555,448 | -0.44(-6.63%) |
Dec 05, 2014 | 6.770 | 6.800 | 6.570 | 6.640 | 14,981,722 | -0.09(-1.34%) |
Dec 04, 2014 | 7.190 | 7.190 | 6.640 | 6.730 | 23,370,272 | -0.46(-6.40%) |
Dec 03, 2014 | 7.050 | 7.220 | 6.910 | 7.190 | 24,694,028 | -0.20(-2.71%) |
Dec 02, 2014 | 7.580 | 7.700 | 7.370 | 7.390 | 11,704,126 | -0.14(-1.86%) |